Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wrap Technologies, Inc. - Common Stock (NQ: WRAP )

1.620 -0.050 (-2.99%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 1.850 1.890 1.750 1.860 490,874 -0.05(-2.62%)
Jun 29, 2022 2.110 2.110 1.900 1.910 316,063 -0.16(-7.73%)
Jun 28, 2022 2.290 2.360 2.050 2.070 619,573 -0.27(-11.54%)
Jun 27, 2022 2.200 2.390 1.921 2.340 2,473,172 -0.01(-0.43%)
Jun 24, 2022 1.940 3.530 1.938 2.350 29,434,964 +0.48(+25.67%)
Jun 23, 2022 1.950 2.015 1.850 1.870 58,918 -0.07(-3.61%)
Jun 22, 2022 1.900 2.005 1.900 1.940 54,249 +0.06(+3.19%)
Jun 21, 2022 2.030 2.079 1.865 1.880 117,579 -0.03(-1.57%)
Jun 17, 2022 2.050 2.100 1.910 1.910 433,670 -0.01(-0.52%)
Jun 16, 2022 1.870 1.970 1.860 1.920 95,346 -0.04(-2.04%)
Jun 15, 2022 1.900 2.040 1.890 1.960 109,000 +0.04(+2.08%)
Jun 14, 2022 2.080 2.190 1.910 1.920 147,839 -0.17(-8.13%)
Jun 13, 2022 2.010 2.110 1.930 2.090 258,999 -0.02(-0.95%)
Jun 10, 2022 2.050 2.150 2.050 2.110 42,204 -0.01(-0.47%)
Jun 09, 2022 2.270 2.290 2.100 2.120 60,100 -0.15(-6.61%)
Jun 08, 2022 2.320 2.345 2.250 2.270 47,614 +0.01(+0.44%)
Jun 07, 2022 2.110 2.380 2.110 2.260 182,900 +0.14(+6.60%)
Jun 06, 2022 2.260 2.260 2.070 2.120 54,941 -0.12(-5.36%)
Jun 03, 2022 2.280 2.280 2.150 2.240 28,196 -0.02(-0.88%)
Jun 02, 2022 2.080 2.300 2.080 2.260 133,944 +0.18(+8.65%)
Jun 01, 2022 1.970 2.130 1.930 2.080 241,655 +0.16(+8.33%)
May 31, 2022 2.070 2.170 1.920 1.920 363,155 -0.15(-7.25%)
May 27, 2022 2.200 2.260 2.050 2.070 242,095 -0.15(-6.76%)
May 26, 2022 2.360 2.380 2.150 2.220 270,974 -0.19(-7.88%)
May 25, 2022 2.110 2.420 2.025 2.410 123,524 +0.29(+13.68%)
May 24, 2022 2.180 2.210 2.053 2.120 66,545 -0.13(-5.78%)
May 23, 2022 2.120 2.250 2.080 2.250 91,925 +0.16(+7.66%)
May 20, 2022 2.210 2.210 2.010 2.090 70,569 -0.10(-4.57%)
May 19, 2022 2.220 2.260 2.110 2.190 121,557 -0.07(-3.10%)
May 18, 2022 2.250 2.350 2.170 2.260 102,257 +0.00(+0.00%)
May 17, 2022 2.310 2.340 2.150 2.260 88,365 -0.03(-1.31%)
May 16, 2022 2.370 2.370 2.210 2.290 125,090 +0.04(+1.78%)
May 13, 2022 1.970 2.290 1.960 2.250 194,613 +0.33(+17.19%)
May 12, 2022 2.020 2.090 1.900 1.920 162,560 -0.08(-4.00%)
May 11, 2022 2.140 2.190 2.000 2.000 122,811 -0.13(-6.10%)
May 10, 2022 2.380 2.460 2.070 2.130 235,818 -0.26(-10.88%)
May 09, 2022 2.420 2.480 2.300 2.390 281,651 -0.10(-4.02%)
May 06, 2022 2.550 2.560 2.410 2.490 152,729 -0.01(-0.40%)
May 05, 2022 2.580 2.640 2.460 2.500 105,148 -0.16(-6.02%)
May 04, 2022 2.660 2.800 2.550 2.660 225,193 +0.07(+2.70%)
May 03, 2022 2.600 2.682 2.550 2.590 241,786 +0.00(+0.00%)
May 02, 2022 2.630 2.700 2.490 2.590 90,350 -0.06(-2.26%)
Apr 29, 2022 2.630 2.700 2.580 2.650 194,612 +0.06(+2.32%)
Apr 28, 2022 2.600 2.640 2.430 2.590 173,332 +0.00(+0.00%)
Apr 27, 2022 2.810 2.810 2.570 2.590 137,940 -0.14(-5.13%)
Apr 26, 2022 2.870 2.890 2.710 2.730 87,519 -0.09(-3.19%)
Apr 25, 2022 3.010 3.140 2.720 2.820 407,176 -0.24(-7.84%)
Apr 22, 2022 3.420 3.500 2.970 3.060 476,374 -0.40(-11.56%)
Apr 21, 2022 3.180 3.720 3.130 3.460 1,076,274 +0.36(+11.61%)
Apr 20, 2022 2.940 3.250 2.910 3.100 311,979 +0.22(+7.64%)
Apr 19, 2022 2.930 2.930 2.780 2.880 303,350 -0.01(-0.35%)
Apr 18, 2022 2.530 2.900 2.390 2.890 1,638,824 +0.34(+13.33%)
Apr 14, 2022 2.600 2.680 2.550 2.550 125,417 -0.03(-1.16%)
Apr 13, 2022 2.590 2.620 2.560 2.580 72,333 +0.02(+0.78%)
Apr 12, 2022 2.700 2.740 2.520 2.560 135,100 -0.15(-5.54%)
Apr 11, 2022 2.900 2.990 2.650 2.710 131,330 -0.19(-6.55%)
Apr 08, 2022 2.900 3.070 2.850 2.900 331,131 +0.05(+1.75%)
Apr 07, 2022 2.670 2.900 2.630 2.850 148,368 +0.14(+5.17%)
Apr 06, 2022 2.800 2.840 2.620 2.710 95,991 -0.11(-3.90%)
Apr 05, 2022 2.820 2.882 2.730 2.820 98,063 +0.05(+1.81%)
Apr 04, 2022 2.720 2.894 2.690 2.770 66,007 +0.09(+3.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.